Tokyo Tekko Co., Ltd. (TYO:5445)
Japan · Delayed Price · Currency is JPY 1,878.00
-7.00 (-0.37%)
Nov 4, 2026, 3:30 PM JST
Tokyo Tekko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,889.00 | 1,909.00 | 1,856.00 | 1,878.00 | 1,878.00 | -0.37% | 119,400 |
| Nov 2, 2026 | 1,890.00 | 1,898.00 | 1,865.00 | 1,885.00 | 1,885.00 | 0.21% | 108,900 |
| Oct 30, 2026 | 1,893.00 | 1,913.00 | 1,861.00 | 1,881.00 | 1,881.00 | -0.84% | 138,100 |
| Oct 29, 2026 | 1,907.00 | 1,911.00 | 1,894.00 | 1,897.00 | 1,897.00 | -0.47% | 127,100 |
| Oct 28, 2026 | 1,950.00 | 1,958.00 | 1,903.00 | 1,906.00 | 1,906.00 | -1.75% | 76,800 |
| Oct 27, 2026 | 1,938.00 | 1,943.00 | 1,930.00 | 1,940.00 | 1,940.00 | 0.10% | 65,500 |
| Oct 26, 2026 | 1,940.00 | 1,955.00 | 1,928.00 | 1,938.00 | 1,938.00 | -0.15% | 64,000 |
| Oct 23, 2026 | 1,970.00 | 1,970.00 | 1,932.00 | 1,941.00 | 1,941.00 | -1.67% | 77,500 |
| Oct 22, 2026 | 1,971.00 | 1,983.00 | 1,967.00 | 1,974.00 | 1,974.00 | 0.25% | 75,900 |
| Oct 21, 2026 | 1,981.00 | 1,981.00 | 1,964.00 | 1,969.00 | 1,969.00 | -0.40% | 85,500 |
| Oct 20, 2026 | 1,990.00 | 2,004.00 | 1,968.00 | 1,977.00 | 1,977.00 | -0.55% | 121,200 |
| Oct 19, 2026 | 1,980.00 | 1,988.00 | 1,968.00 | 1,988.00 | 1,988.00 | 0.40% | 99,300 |
| Oct 16, 2026 | 1,959.00 | 1,980.00 | 1,959.00 | 1,980.00 | 1,980.00 | 1.02% | 98,300 |
| Oct 15, 2026 | 1,950.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,960.00 | -0.15% | 145,100 |
| Oct 14, 2026 | 1,960.00 | 1,976.00 | 1,953.00 | 1,963.00 | 1,963.00 | -0.10% | 57,700 |
| Oct 13, 2026 | 1,951.00 | 1,975.00 | 1,948.00 | 1,965.00 | 1,965.00 | 0.87% | 87,800 |
| Oct 9, 2026 | 1,925.00 | 1,953.00 | 1,918.00 | 1,948.00 | 1,948.00 | 1.09% | 142,600 |
| Oct 8, 2026 | 1,940.00 | 1,940.00 | 1,921.00 | 1,927.00 | 1,927.00 | -1.48% | 89,700 |
| Oct 7, 2026 | 1,950.00 | 1,964.00 | 1,949.00 | 1,956.00 | 1,956.00 | -0.51% | 65,000 |
| Oct 6, 2026 | 1,940.00 | 1,966.00 | 1,928.00 | 1,966.00 | 1,966.00 | 2.08% | 68,400 |
| Oct 5, 2026 | 1,945.00 | 1,957.00 | 1,921.00 | 1,926.00 | 1,926.00 | -1.23% | 123,700 |
| Oct 2, 2026 | 1,990.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.55% | 119,500 |
| Oct 1, 2026 | 2,000.00 | 2,010.00 | 1,987.00 | 2,001.00 | 2,001.00 | -0.35% | 155,700 |
| Sep 30, 2026 | 2,002.00 | 2,013.00 | 1,989.00 | 2,008.00 | 2,008.00 | 0.35% | 84,300 |
| Sep 29, 2026 | 2,026.00 | 2,030.00 | 1,997.00 | 2,001.00 | 2,001.00 | -1.23% | 103,700 |
| Sep 28, 2026 | 2,073.00 | 2,078.00 | 2,057.00 | 2,066.00 | 2,026.00 | -0.05% | 103,300 |
| Sep 25, 2026 | 2,056.00 | 2,074.00 | 2,055.00 | 2,067.00 | 2,026.98 | 0.54% | 114,300 |
| Sep 24, 2026 | 2,055.00 | 2,074.00 | 2,051.00 | 2,056.00 | 2,016.19 | -0.19% | 89,500 |
| Sep 18, 2026 | 2,074.00 | 2,075.00 | 2,043.00 | 2,060.00 | 2,020.12 | -0.63% | 76,900 |
| Sep 17, 2026 | 2,060.00 | 2,075.00 | 2,060.00 | 2,073.00 | 2,032.86 | 0.88% | 91,700 |
| Sep 16, 2026 | 2,047.00 | 2,058.00 | 2,038.00 | 2,055.00 | 2,015.21 | 0.39% | 99,900 |
| Sep 15, 2026 | 2,039.00 | 2,057.00 | 2,033.00 | 2,047.00 | 2,007.37 | 0.39% | 51,600 |
| Sep 14, 2026 | 2,013.00 | 2,042.00 | 2,010.00 | 2,039.00 | 1,999.52 | 0.84% | 77,700 |
| Sep 11, 2026 | 1,993.00 | 2,022.00 | 1,985.00 | 2,022.00 | 1,982.85 | 0.65% | 120,000 |
| Sep 10, 2026 | 2,005.00 | 2,012.00 | 1,993.00 | 2,009.00 | 1,970.10 | -0.35% | 72,400 |
| Sep 9, 2026 | 2,012.00 | 2,027.00 | 2,006.00 | 2,016.00 | 1,976.97 | - | 60,100 |
| Sep 8, 2026 | 2,048.00 | 2,059.00 | 2,016.00 | 2,016.00 | 1,976.97 | -1.75% | 56,800 |
| Sep 7, 2026 | 2,061.00 | 2,072.00 | 2,042.00 | 2,052.00 | 2,012.27 | -0.92% | 77,900 |
| Sep 4, 2026 | 2,076.00 | 2,078.00 | 2,055.00 | 2,071.00 | 2,030.90 | -0.67% | 117,800 |
| Sep 3, 2026 | 2,071.00 | 2,103.00 | 2,071.00 | 2,085.00 | 2,044.63 | 0.97% | 93,500 |
| Sep 2, 2026 | 2,097.00 | 2,097.00 | 2,065.00 | 2,065.00 | 2,025.02 | -1.76% | 92,600 |
| Sep 1, 2026 | 2,060.00 | 2,105.00 | 2,060.00 | 2,102.00 | 2,061.30 | 2.04% | 119,700 |
| Aug 31, 2026 | 2,040.00 | 2,072.00 | 2,030.00 | 2,060.00 | 2,020.12 | 0.88% | 102,800 |
| Aug 28, 2026 | 2,042.00 | 2,052.00 | 2,033.00 | 2,042.00 | 2,002.46 | 0.25% | 55,200 |
| Aug 27, 2026 | 2,036.00 | 2,057.00 | 2,025.00 | 2,037.00 | 1,997.56 | 0.05% | 62,200 |
| Aug 26, 2026 | 2,030.00 | 2,050.00 | 2,030.00 | 2,036.00 | 1,996.58 | 0.74% | 115,800 |
| Aug 25, 2026 | 2,035.00 | 2,037.00 | 2,011.00 | 2,021.00 | 1,981.87 | 0.25% | 70,400 |
| Aug 24, 2026 | 2,029.00 | 2,040.00 | 2,016.00 | 2,016.00 | 1,976.97 | 0.05% | 90,700 |
| Aug 21, 2026 | 2,010.00 | 2,021.00 | 2,003.00 | 2,015.00 | 1,975.99 | 0.45% | 59,400 |
| Aug 20, 2026 | 2,005.00 | 2,018.00 | 1,980.00 | 2,006.00 | 1,967.16 | -0.15% | 202,800 |